Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 22.22 22.50 22.50 22.50 900,183 +0.14(+0.61%)
Dec 30, 2013 22.15 22.47 22.15 22.36 613,114 +0.14(+0.62%)
Dec 27, 2013 22.24 22.27 22.01 22.22 1,007,682 -0.03(-0.14%)
Dec 26, 2013 22.09 22.36 22.09 22.25 587,608 +0.02(+0.10%)
Dec 24, 2013 21.64 22.27 21.46 22.23 1,997,988 +0.11(+0.51%)
Dec 23, 2013 22.14 22.36 22.07 22.12 1,036,084 -0.04(-0.20%)
Dec 20, 2013 22.09 22.27 22.07 22.16 1,312,017 +0.02(+0.10%)
Dec 19, 2013 22.41 22.44 22.03 22.14 1,226,505 -0.38(-1.70%)
Dec 18, 2013 22.34 22.63 22.03 22.52 1,703,623 +0.22(+1.01%)
Dec 17, 2013 22.07 22.39 22.03 22.30 736,886 +0.16(+0.71%)
Dec 16, 2013 22.16 22.23 21.98 22.14 764,671 +0.05(+0.20%)
Dec 13, 2013 21.69 22.14 21.58 22.09 897,723 +0.38(+1.76%)
Dec 12, 2013 21.67 21.76 21.42 21.71 1,430,809 -0.07(-0.31%)
Dec 11, 2013 21.98 22.16 21.63 21.78 1,305,864 -0.45(-2.02%)
Dec 10, 2013 22.14 22.43 22.12 22.23 768,877 -0.02(-0.10%)
Dec 09, 2013 21.87 22.27 21.87 22.25 820,105 +0.31(+1.44%)
Dec 06, 2013 22.12 22.12 21.80 21.94 995,055 +0.09(+0.41%)
Dec 05, 2013 21.89 22.09 21.76 21.85 1,169,540 -0.27(-1.22%)
Dec 04, 2013 22.03 22.23 21.80 22.12 1,092,582 +0.00(+0.00%)
Dec 03, 2013 22.25 22.34 22.09 22.12 1,946,730 -0.27(-1.21%)
Dec 02, 2013 22.39 22.47 22.21 22.39 1,547,273 +0.05(+0.20%)
Nov 29, 2013 22.45 22.50 22.32 22.34 365,246 -0.11(-0.50%)
Nov 27, 2013 22.32 22.48 22.18 22.45 724,246 +0.02(+0.10%)
Nov 26, 2013 22.36 22.68 22.30 22.43 1,763,992 -0.02(-0.10%)
Nov 25, 2013 22.36 22.48 22.14 22.45 1,026,270 +0.07(+0.30%)
Nov 22, 2013 22.18 22.48 22.12 22.39 1,062,334 +0.02(+0.10%)
Nov 21, 2013 22.14 22.45 22.05 22.36 1,369,409 +0.18(+0.81%)
Nov 20, 2013 22.23 22.52 22.09 22.18 1,308,138 -0.07(-0.30%)
Nov 19, 2013 22.50 22.50 22.09 22.25 1,028,433 -0.23(-1.00%)
Nov 18, 2013 23.02 23.06 22.36 22.48 1,281,973 -0.45(-1.96%)
Nov 15, 2013 22.86 23.17 22.84 22.93 910,501 -0.02(-0.10%)
Nov 14, 2013 22.61 23.05 22.57 22.95 1,139,149 +0.38(+1.69%)
Nov 12, 2013 22.36 22.84 22.27 22.57 1,708,829 -0.11(-0.50%)
Nov 11, 2013 22.25 22.76 22.18 22.68 1,581,224 +0.22(+1.00%)
Nov 08, 2013 22.54 22.68 21.80 22.45 3,405,492 -0.52(-2.25%)
Nov 07, 2013 23.08 23.17 22.84 22.97 3,550,780 -0.16(-0.68%)
Nov 06, 2013 23.22 23.42 22.97 23.13 1,831,879 -0.07(-0.29%)
Nov 05, 2013 23.24 23.35 23.15 23.20 3,143,796 -0.20(-0.87%)
Nov 04, 2013 23.13 23.44 23.11 23.40 2,041,244 +0.29(+1.27%)
Nov 01, 2013 23.22 23.56 22.50 23.11 3,519,173 -0.43(-1.82%)
Oct 31, 2013 23.17 23.62 23.17 23.53 3,190,486 +0.20(+0.87%)
Oct 30, 2013 23.17 23.49 23.15 23.33 3,771,248 +0.05(+0.19%)
Oct 29, 2013 22.99 23.31 22.81 23.29 3,376,069 +0.22(+0.98%)
Oct 28, 2013 23.06 23.17 22.90 23.06 2,266,757 +0.05(+0.20%)
Oct 25, 2013 22.50 23.13 22.45 23.02 4,380,805 +0.45(+1.99%)
Oct 24, 2013 22.39 22.57 22.30 22.57 5,294,750 +0.20(+0.91%)
Oct 23, 2013 22.05 22.48 21.98 22.36 9,038,388 +0.74(+3.43%)
Oct 22, 2013 21.69 21.78 21.42 21.62 2,008,840 +0.04(+0.21%)
Oct 21, 2013 21.64 21.69 21.40 21.58 2,023,707 -0.02(-0.10%)
Oct 18, 2013 21.69 21.85 21.42 21.60 1,780,635 -0.27(-1.23%)
Oct 17, 2013 21.60 21.89 21.44 21.87 2,317,828 +0.27(+1.25%)
Oct 16, 2013 21.58 21.80 21.37 21.60 2,630,185 +0.02(+0.10%)
Oct 15, 2013 21.42 21.69 21.37 21.58 4,274,530 +0.23(+1.05%)
Oct 14, 2013 21.19 21.46 21.10 21.35 5,163,438 +0.25(+1.17%)
Oct 11, 2013 20.83 21.13 20.70 21.10 1,324,160 +0.20(+0.97%)
Oct 10, 2013 20.72 20.99 20.63 20.90 1,504,623 +0.25(+1.20%)
Oct 09, 2013 20.56 20.81 20.36 20.65 1,243,901 +0.18(+0.88%)
Oct 08, 2013 20.68 20.88 20.41 20.47 1,277,782 -0.18(-0.87%)
Oct 07, 2013 20.38 20.68 20.32 20.65 918,917 +0.13(+0.66%)
Oct 04, 2013 20.61 20.77 20.32 20.52 1,450,598 -0.16(-0.76%)
Oct 03, 2013 20.72 20.77 20.53 20.68 1,398,215 +0.02(+0.11%)
Oct 02, 2013 20.70 20.79 20.47 20.65 755,760 -0.05(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.